Premium
Prime Meridian Holding Company (QX) (PMHG)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.706713780919 | 28.3 | 28.5 | 28.3 | 100 | 28.395 | CS |
| 4 | 0.5 | 1.78571428571 | 28 | 29.29 | 26.5 | 3380 | 28.67422927 | CS |
| 12 | -1.36 | -4.5545880777 | 29.86 | 30.99 | 26.5 | 2947 | 28.80703615 | CS |
| 26 | 4.9 | 20.7627118644 | 23.6 | 30.99 | 23.44 | 2222 | 27.83233595 | CS |
| 52 | 6.21 | 27.8600269179 | 22.29 | 30.99 | 20.15 | 2377 | 24.92888773 | CS |
| 156 | 2 | 7.54716981132 | 26.5 | 30.99 | 20.15 | 2364 | 25.32700816 | CS |
| 260 | 8.85 | 45.0381679389 | 19.65 | 30.99 | 11.8 | 3005 | 20.89655174 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 28.5 | 0.01 | 0.04 | 28.49 | 28.5 | 28.49 | 19801 |
| 1740695340 | 28.49 | 0.19 | 0.67 | 28.49 | 28.49 | 28.49 | 100 |
| 1740608880 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1740522480 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 100 |
| 1740436080 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1740176880 | 28.3 | 0 | 0.00 | 28.3 | 28.3 | 28.3 | 0 |
| 1740090480 | 28.3 | 0 | 0.00 | 28.75 | 28.75 | 28.3 | 1460 |
| 1740003960 | 28.3 | -0.2 | -0.70 | 28.3 | 28.5 | 28.3 | 5100 |
| 1739917740 | 28.5 | 0.25 | 0.88 | 28.5 | 28.5 | 28.5 | 106 |
| 1739572140 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1739485740 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1739399340 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1739312940 | 28.25 | -0.75 | -2.59 | 28.25 | 28.25 | 28.25 | 422 |
| 1739226000 | 29 | 0 | 0.00 | 28.25 | 29 | 28.25 | 8475 |
| 1738967160 | 29 | -0.28 | -0.96 | 26.5 | 29 | 26.5 | 9032 |
| 1738880400 | 29.28 | 2.01 | 7.37 | 27.5 | 29.29 | 27.5 | 6400 |
| 1738794000 | 27.27 | -0.62 | -2.22 | 27.7 | 27.7 | 27.27 | 1086 |
| 1738708080 | 27.89 | -0.11 | -0.39 | 27.27 | 27.89 | 27.27 | 3151 |
| 1738621740 | 28 | -0.35 | -1.23 | 28.4 | 28.4 | 28 | 336 |
| 1738362000 | 28.35 | 0 | 0.00 | 28 | 28.35 | 27.26 | 8171 |
| 1738276080 | 28.35 | 0.35 | 1.25 | 28 | 28.35 | 27.26 | 5100 |
| 1738189740 | 28 | -0.35 | -1.23 | 28.01 | 28.01 | 28 | 2100 |
| 1738103280 | 28.35 | 0.35 | 1.25 | 28 | 28.35 | 28 | 3450 |
| 1738016820 | 28 | 0 | 0.00 | 28.25 | 28.25 | 28 | 600 |
| 1737757440 | 28 | 0 | 0.00 | 28 | 28 | 28 | 200 |
| 1737671220 | 28 | 0.5 | 1.82 | 28 | 28 | 28 | 100 |
| 1737584880 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1737498480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1737152880 | 27.5 | 0 | 0.00 | 27.5 | 28 | 27.5 | 10200 |
| 1737066120 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1736979720 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 5000 |
| 1736893380 | 27.5 | -0.25 | -0.90 | 27.01 | 27.5 | 27.01 | 600 |
| 1736807340 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1736548140 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1736375340 | 27.75 | 0 | 0.00 | 27.75 | 27.75 | 27.75 | 0 |
| 1736288940 | 27.75 | -0.25 | -0.89 | 27.76 | 27.76 | 27.75 | 300 |
| 1736202360 | 28 | -0.52 | -1.82 | 28.6 | 28.7 | 28 | 3571 |
| 1735942980 | 28.52 | -1.48 | -4.93 | 29.5 | 29.5 | 28.52 | 351 |
| 1735856700 | 30 | -0.7 | -2.28 | 30 | 30.5 | 28.51 | 2505 |
| 1735683960 | 30.7 | -0.29 | -0.94 | 30.7 | 30.7 | 30.7 | 100 |
| 1735597740 | 30.99 | 0 | 0.00 | 30 | 30.99 | 30 | 600 |
| 1735338000 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1735251600 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1735078800 | 30.99 | 0 | 0.00 | 30.99 | 30.99 | 30.99 | 0 |
| 1734992400 | 30.99 | 1.01 | 3.37 | 29 | 30.99 | 29 | 6500 |
| 1734733200 | 29.98 | -0.01 | -0.03 | 29 | 29.99 | 29 | 6090 |
| 1734646800 | 29.99 | 0 | 0.00 | 29.99 | 29.99 | 29.5 | 6390 |
| 1734560940 | 29.99 | 0 | 0.00 | 29.5 | 29.99 | 29.5 | 300 |
| 1734474360 | 29.99 | 0.44 | 1.49 | 29.55 | 29.99 | 29.5 | 1700 |
| 1734387900 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1734128700 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1734042300 | 29.55 | 0 | 0.00 | 29.55 | 29.55 | 29.55 | 0 |
| 1733955900 | 29.55 | -0.11 | -0.37 | 29.86 | 29.86 | 29.55 | 498 |
| 1733869500 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1733783100 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1733523900 | 29.66 | 0 | 0.00 | 29.66 | 29.66 | 29.66 | 0 |
| 1733437500 | 29.66 | 0.01 | 0.03 | 29.1001 | 29.66 | 29.1001 | 864 |
| 1733350980 | 29.65 | 0.65 | 2.24 | 29.65 | 29.65 | 29.65 | 200 |
| 1733264580 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
